MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SECZ — Securitize Corp.
NYSESecuritize Corp.
$12.66
+1.26(+11.05%)
- O
- 11.64
- H
- 12.82
- L
- 10.85
- V
- 7.45M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$12.66
Period Return+2.93%
Period High$17.01
Period Low$5.14
Avg Daily Volume2.81M
Total Trading Days69
SECZ — Historical OHLCV Price & Volume Table
Jul 2, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.64 | $12.82 | $10.85 | $12.66 | +$1.26 | +11.05% | 7,452,825 | $12.12 | $10.85 $12.82 |
| Oct 7, 2026 | $12.21 | $12.28 | $11.27 | $11.40 | $-1.30 | -10.24% | 2,865,933 | $11.57 | $11.27 $12.28 |
| Oct 6, 2026 | $11.90 | $13.31 | $11.90 | $12.70 | +$1.00 | +8.55% | 4,450,200 | $12.68 | $11.90 $13.31 |
| Oct 5, 2026 | $13.41 | $13.41 | $11.65 | $11.70 | $-1.29 | -9.93% | 2,952,411 | $12.11 | $11.65 $13.41 |
| Oct 2, 2026 | $14.06 | $14.63 | $12.51 | $12.99 | $-0.75 | -5.46% | 4,252,394 | $13.08 | $12.51 $14.63 |
| Oct 1, 2026 | $14.55 | $14.96 | $13.40 | $13.74 | $-0.85 | -5.83% | 3,152,002 | $13.91 | $13.40 $14.96 |
| Sep 30, 2026 | $15.76 | $15.85 | $14.28 | $14.59 | $-1.25 | -7.89% | 3,361,328 | $14.91 | $14.28 $15.85 |
| Sep 29, 2026 | $16.59 | $16.76 | $15.00 | $15.84 | $-0.79 | -4.75% | 3,644,603 | $15.74 | $15.00 $16.76 |
| Sep 28, 2026 | $16.00 | $17.01 | $15.57 | $16.63 | +$0.67 | +4.20% | 4,356,750 | $16.41 | $15.57 $17.01 |
| Sep 25, 2026 | $16.21 | $16.22 | $14.83 | $15.96 | $-0.57 | -3.45% | 6,876,364 | $15.56 | $14.83 $16.22 |
| Sep 24, 2026 | $14.67 | $16.56 | $14.47 | $16.53 | +$2.17 | +15.11% | 10,522,687 | $15.59 | $14.47 $16.56 |
| Sep 23, 2026 | $12.80 | $14.87 | $12.73 | $14.36 | +$1.36 | +10.46% | 9,187,603 | $14.26 | $12.73 $14.87 |
| Sep 22, 2026 | $12.96 | $13.52 | $12.17 | $13.00 | $-0.50 | -3.70% | 6,307,921 | $12.76 | $12.17 $13.52 |
| Sep 21, 2026 | $11.67 | $13.93 | $11.14 | $13.50 | +$2.64 | +24.31% | 7,061,374 | $12.38 | $11.14 $13.93 |
| Sep 18, 2026 | $9.32 | $11.07 | $9.25 | $10.86 | +$1.93 | +21.61% | 21,287,651 | $10.56 | $9.25 $11.07 |
| Sep 17, 2026 | $8.34 | $9.64 | $8.21 | $8.93 | +$1.16 | +14.93% | 5,796,902 | $9.10 | $8.21 $9.64 |
| Sep 16, 2026 | $8.00 | $8.39 | $7.43 | $7.77 | $-0.20 | -2.51% | 2,605,164 | $7.84 | $7.43 $8.39 |
| Sep 15, 2026 | $8.10 | $8.28 | $7.71 | $7.97 | $-0.24 | -2.92% | 1,158,686 | $8.02 | $7.71 $8.28 |
| Sep 14, 2026 | $8.02 | $8.56 | $7.84 | $8.21 | $-0.06 | -0.73% | 1,353,505 | $8.25 | $7.84 $8.56 |
| Sep 11, 2026 | $8.15 | $8.41 | $8.02 | $8.27 | +$0.23 | +2.86% | 856,675 | $8.26 | $8.02 $8.41 |
| Sep 10, 2026 | $8.36 | $8.42 | $7.85 | $8.04 | $-0.39 | -4.63% | 1,309,791 | $8.08 | $7.85 $8.42 |
| Sep 9, 2026 | $8.23 | $8.77 | $7.98 | $8.43 | +$0.18 | +2.18% | 2,533,239 | $8.37 | $7.98 $8.77 |
| Sep 8, 2026 | $7.50 | $8.31 | $7.40 | $8.25 | +$0.83 | +11.19% | 3,192,181 | $7.95 | $7.40 $8.31 |
| Sep 4, 2026 | $6.90 | $7.57 | $6.90 | $7.42 | +$0.32 | +4.51% | 1,475,409 | $7.35 | $6.90 $7.57 |
| Sep 3, 2026 | $6.53 | $7.22 | $6.53 | $7.10 | +$0.59 | +9.06% | 1,645,906 | $6.97 | $6.53 $7.22 |
| Sep 2, 2026 | $6.30 | $6.65 | $6.20 | $6.51 | +$0.26 | +4.16% | 867,231 | $6.47 | $6.20 $6.65 |
| Sep 1, 2026 | $6.33 | $6.52 | $6.22 | $6.25 | $-0.21 | -3.25% | 644,810 | $6.35 | $6.22 $6.52 |
| Aug 31, 2026 | $6.42 | $6.58 | $6.18 | $6.46 | +$0.17 | +2.70% | 1,363,313 | $6.39 | $6.18 $6.58 |
| Aug 28, 2026 | $6.67 | $6.75 | $6.14 | $6.29 | $-0.38 | -5.70% | 1,550,978 | $6.39 | $6.14 $6.75 |
| Aug 27, 2026 | $6.89 | $7.16 | $6.66 | $6.67 | $-0.13 | -1.91% | 1,591,887 | $6.87 | $6.66 $7.16 |